BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620C00020000 | 2024-04-12 12:17PM EDT | 20.00 | 20.38 | 16.80 | 20.30 | 0.00 | - | 1 | 1 | 62.60% |
| BP250620C00025000 | 2024-04-03 10:30AM EDT | 25.00 | 13.76 | 13.15 | 14.20 | 0.00 | - | 3 | 3 | 30.74% |
| BP250620C00030000 | 2024-04-05 3:13PM EDT | 30.00 | 9.63 | 9.60 | 9.80 | 0.00 | - | 1 | 500 | 27.25% |
| BP250620C00033000 | 2024-04-08 2:15PM EDT | 33.00 | 7.70 | 7.35 | 7.55 | 0.00 | - | 176 | 409 | 26.42% |
| BP250620C00035000 | 2024-04-19 12:43PM EDT | 35.00 | 6.37 | 6.00 | 6.20 | +0.52 | +8.89% | 50 | 49 | 25.76% |
| BP250620C00037000 | 2024-04-19 12:30PM EDT | 37.00 | 4.65 | 4.80 | 5.00 | 0.00 | - | 4 | 681 | 25.16% |
| BP250620C00040000 | 2024-04-30 3:28PM EDT | 40.00 | 3.35 | 3.30 | 3.50 | -0.45 | -11.84% | 12 | 1,227 | 24.39% |
| BP250620C00042000 | 2024-04-24 1:26PM EDT | 42.00 | 2.90 | 2.56 | 2.71 | 0.00 | - | 278 | 1,023 | 24.02% |
| BP250620C00045000 | 2024-04-30 1:04PM EDT | 45.00 | 1.69 | 1.65 | 1.78 | -0.36 | -17.56% | 107 | 892 | 23.49% |
| BP250620C00047000 | 2024-04-24 1:23PM EDT | 47.00 | 1.40 | 1.20 | 1.33 | 0.00 | - | 1 | 920 | 23.27% |
| BP250620C00050000 | 2024-04-19 9:37AM EDT | 50.00 | 0.71 | 0.73 | 0.85 | 0.00 | - | 12 | 85 | 23.10% |
| BP250620C00055000 | 2024-04-24 9:34AM EDT | 55.00 | 0.49 | 0.30 | 0.39 | 0.00 | - | 5 | 93 | 22.95% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620P00023000 | 2024-04-18 3:31PM EDT | 23.00 | 0.36 | 0.27 | 0.37 | 0.00 | - | 200 | 106 | 34.18% |
| BP250620P00025000 | 2024-04-30 12:56PM EDT | 25.00 | 0.45 | 0.40 | 0.51 | +0.01 | +2.27% | 2 | 30 | 32.23% |
| BP250620P00028000 | 2024-04-30 3:21PM EDT | 28.00 | 0.74 | 0.70 | 0.81 | +0.03 | +4.23% | 27 | 685 | 29.54% |
| BP250620P00030000 | 2024-04-24 1:15PM EDT | 30.00 | 1.02 | 0.99 | 1.13 | 0.00 | - | 5 | 553 | 28.30% |
| BP250620P00033000 | 2024-04-26 12:54PM EDT | 33.00 | 1.56 | 1.64 | 1.79 | 0.00 | - | 1 | 1,082 | 26.53% |
| BP250620P00035000 | 2024-04-29 3:06PM EDT | 35.00 | 2.14 | 2.20 | 2.36 | 0.00 | - | 204 | 1,182 | 25.31% |
| BP250620P00037000 | 2024-04-19 11:13AM EDT | 37.00 | 3.17 | 2.95 | 3.10 | 0.00 | - | 1 | 10 | 24.37% |
| BP250620P00040000 | 2024-04-30 12:59PM EDT | 40.00 | 4.40 | 4.30 | 4.50 | +0.30 | +7.32% | 7 | 9 | 23.02% |
| BP250620P00042000 | 2024-04-30 2:11PM EDT | 42.00 | 5.40 | 5.45 | 5.65 | -0.65 | -10.74% | 116 | 33 | 22.27% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 45.00 | 6.79 | 7.50 | 7.65 | 0.00 | - | 70 | 77 | 21.05% |
| BP250620P00047000 | 2024-03-22 12:01PM EDT | 47.00 | 9.80 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 29.21% |
© 2024 Yahoo. All rights reserved.